Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.81 | 16.73 | 15.49 | 16.67 | 250,050 | +1.07(+6.88%) |
Jan 28, 2016 | 15.16 | 15.63 | 15.16 | 15.60 | 175,847 | +0.77(+5.18%) |
Jan 27, 2016 | 14.77 | 15.03 | 14.42 | 14.83 | 133,471 | +0.00(+0.00%) |
Jan 26, 2016 | 14.19 | 14.99 | 14.19 | 14.83 | 118,480 | +0.73(+5.17%) |
Jan 25, 2016 | 14.43 | 14.70 | 14.02 | 14.10 | 102,570 | -0.63(-4.28%) |
Jan 22, 2016 | 14.92 | 15.19 | 14.63 | 14.73 | 113,978 | +0.26(+1.77%) |
Jan 21, 2016 | 14.27 | 14.89 | 14.09 | 14.48 | 148,606 | +0.21(+1.45%) |
Jan 20, 2016 | 13.77 | 14.45 | 13.37 | 14.27 | 189,528 | +0.23(+1.61%) |
Jan 19, 2016 | 15.17 | 15.28 | 13.76 | 14.04 | 224,569 | -1.00(-6.68%) |
Jan 15, 2016 | 15.38 | 15.05 | 15.05 | 15.05 | 211,495 | -0.81(-5.09%) |
Jan 14, 2016 | 15.80 | 16.04 | 15.17 | 15.86 | 257,416 | +0.22(+1.38%) |
Jan 13, 2016 | 16.13 | 16.46 | 15.17 | 15.64 | 279,357 | -0.49(-3.05%) |
Jan 12, 2016 | 16.59 | 16.59 | 15.53 | 16.13 | 170,622 | -0.15(-0.91%) |
Jan 11, 2016 | 16.32 | 16.56 | 15.90 | 16.28 | 290,117 | +0.04(+0.24%) |
Jan 08, 2016 | 16.85 | 16.85 | 16.20 | 16.24 | 169,456 | -0.47(-2.83%) |
Jan 07, 2016 | 17.36 | 17.68 | 16.68 | 16.71 | 198,545 | -1.27(-7.06%) |
Jan 06, 2016 | 17.89 | 18.21 | 17.52 | 17.98 | 152,028 | -0.26(-1.40%) |
Jan 05, 2016 | 18.33 | 18.42 | 17.72 | 18.24 | 188,713 | -0.09(-0.48%) |
Jan 04, 2016 | 17.79 | 18.51 | 17.33 | 18.33 | 208,692 | +0.35(+1.97%) |
Dec 31, 2015 | 17.45 | 17.97 | 17.97 | 17.97 | 274,142 | +0.50(+2.87%) |
Dec 30, 2015 | 17.97 | 18.15 | 17.42 | 17.47 | 116,424 | -0.68(-3.74%) |
Dec 29, 2015 | 19.04 | 19.16 | 17.87 | 18.15 | 108,729 | -0.75(-3.96%) |
Dec 28, 2015 | 18.86 | 18.91 | 18.33 | 18.90 | 105,058 | -0.17(-0.88%) |
Dec 24, 2015 | 19.05 | 19.07 | 19.07 | 19.07 | 34,318 | +0.05(+0.26%) |
Dec 23, 2015 | 18.75 | 19.13 | 18.59 | 19.02 | 136,486 | +0.57(+3.10%) |
Dec 22, 2015 | 18.28 | 18.63 | 17.84 | 18.45 | 180,421 | +0.16(+0.86%) |
Dec 21, 2015 | 18.30 | 18.35 | 17.56 | 18.29 | 205,455 | +0.27(+1.48%) |
Dec 18, 2015 | 18.12 | 18.52 | 17.99 | 18.02 | 260,405 | -0.11(-0.60%) |
Dec 17, 2015 | 19.10 | 19.10 | 18.10 | 18.13 | 160,216 | -0.91(-4.76%) |
Dec 16, 2015 | 18.64 | 19.11 | 18.57 | 19.04 | 180,405 | +0.43(+2.33%) |
Dec 15, 2015 | 18.15 | 18.74 | 18.07 | 18.60 | 136,894 | +0.70(+3.91%) |
Dec 14, 2015 | 18.91 | 18.91 | 17.87 | 17.91 | 246,435 | -0.99(-5.26%) |
Dec 11, 2015 | 18.96 | 18.99 | 18.37 | 18.90 | 168,693 | -0.06(-0.31%) |
Dec 10, 2015 | 18.92 | 19.34 | 18.83 | 18.96 | 103,554 | -0.03(-0.16%) |
Dec 09, 2015 | 19.36 | 19.69 | 18.62 | 18.99 | 185,372 | -0.22(-1.13%) |
Dec 08, 2015 | 19.49 | 19.49 | 18.92 | 19.21 | 138,321 | -0.68(-3.42%) |
Dec 07, 2015 | 20.64 | 20.64 | 19.70 | 19.88 | 164,757 | -1.07(-5.12%) |
Dec 04, 2015 | 21.00 | 21.37 | 20.74 | 20.96 | 111,747 | -0.13(-0.61%) |
Dec 03, 2015 | 21.90 | 22.43 | 20.89 | 21.09 | 175,116 | -0.66(-3.03%) |
Dec 02, 2015 | 21.85 | 22.10 | 21.54 | 21.75 | 102,314 | -0.32(-1.47%) |
Dec 01, 2015 | 22.57 | 22.62 | 22.03 | 22.07 | 129,182 | -0.41(-1.84%) |
Nov 30, 2015 | 22.14 | 22.98 | 22.01 | 22.48 | 172,223 | +0.48(+2.19%) |
Nov 27, 2015 | 21.90 | 22.01 | 21.70 | 22.00 | 41,654 | -0.14(-0.62%) |
Nov 25, 2015 | 21.96 | 22.14 | 22.14 | 22.14 | 72,698 | +0.05(+0.22%) |
Nov 24, 2015 | 22.11 | 22.60 | 21.88 | 22.09 | 181,406 | +0.09(+0.40%) |
Nov 23, 2015 | 21.49 | 22.22 | 21.49 | 22.00 | 186,676 | +0.36(+1.68%) |
Nov 20, 2015 | 21.53 | 22.00 | 21.43 | 21.64 | 196,276 | +0.26(+1.20%) |
Nov 19, 2015 | 21.55 | 21.76 | 21.18 | 21.38 | 130,887 | -0.24(-1.09%) |
Nov 18, 2015 | 20.58 | 21.67 | 20.58 | 21.62 | 156,767 | +1.19(+5.83%) |
Nov 17, 2015 | 21.04 | 21.06 | 20.27 | 20.43 | 219,172 | -0.66(-3.13%) |
Nov 16, 2015 | 20.64 | 21.13 | 20.30 | 21.09 | 207,505 | +0.46(+2.24%) |
Nov 13, 2015 | 20.15 | 20.81 | 19.93 | 20.62 | 94,174 | +0.40(+2.00%) |
Nov 12, 2015 | 20.93 | 21.05 | 19.99 | 20.22 | 114,572 | -0.98(-4.60%) |
Nov 11, 2015 | 21.35 | 21.67 | 20.66 | 21.19 | 132,187 | -0.06(-0.28%) |
Nov 10, 2015 | 20.95 | 21.30 | 20.50 | 21.25 | 155,604 | +0.14(+0.65%) |
Nov 09, 2015 | 21.06 | 21.24 | 20.14 | 21.12 | 275,780 | +0.06(+0.28%) |
Nov 06, 2015 | 18.32 | 21.12 | 18.16 | 21.06 | 553,977 | +2.56(+13.84%) |
Nov 05, 2015 | 18.53 | 19.88 | 18.33 | 18.50 | 382,461 | -0.18(-0.95%) |
Nov 04, 2015 | 19.07 | 19.29 | 18.52 | 18.67 | 241,238 | -0.38(-2.02%) |
Nov 03, 2015 | 19.36 | 19.66 | 18.98 | 19.06 | 165,917 | -0.29(-1.48%) |